Sky Quarry Inc. - SKYQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	0.36	0.36	0.36	0.37	0.34	67,310
December 11, 2025	0.4	0.37	0.37	0.4	0.35	66,137
December 10, 2025	0.36	0.38	0.38	0.4	0.36	116,900
December 09, 2025	0.36	0.38	0.38	0.38	0.36	117,446
December 08, 2025	0.39	0.37	0.37	0.39	0.35	109,500
December 05, 2025	0.36	0.39	0.39	0.39	0.36	79,261
December 04, 2025	0.36	0.38	0.38	0.38	0.35	152,600
December 03, 2025	0.34	0.37	0.37	0.37	0.33	142,361
December 02, 2025	0.35	0.35	0.35	0.35	0.3	673,400
December 01, 2025	0.39	0.34	0.34	0.54	0.32	10.38M
November 28, 2025	0.34	0.35	0.35	0.37	0.34	111,066
November 26, 2025	0.34	0.35	0.35	0.39	0.34	395,400
November 25, 2025	0.38	0.38	0.38	0.38	0.36	173,867
November 24, 2025	0.35	0.37	0.37	0.38	0.34	200,137
November 21, 2025	0.33	0.34	0.34	0.34	0.32	157,543
November 20, 2025	0.35	0.31	0.31	0.36	0.31	276,600
November 19, 2025	0.35	0.34	0.34	0.36	0.34	105,801
November 18, 2025	0.34	0.36	0.36	0.37	0.34	66,273
November 17, 2025	0.34	0.35	0.35	0.37	0.32	165,809
November 14, 2025	0.37	0.35	0.35	0.39	0.33	400,600
November 13, 2025	0.4	0.37	0.37	0.41	0.37	268,500
November 12, 2025	0.41	0.39	0.39	0.41	0.39	141,300
November 11, 2025	0.41	0.4	0.4	0.42	0.38	119,800
November 10, 2025	0.43	0.41	0.41	0.44	0.4	241,638
November 07, 2025	0.38	0.41	0.41	0.41	0.37	273,235
November 06, 2025	0.39	0.38	0.38	0.4	0.37	271,013
November 05, 2025	0.42	0.4	0.4	0.43	0.4	327,426
November 04, 2025	0.44	0.42	0.42	0.44	0.41	266,142
November 03, 2025	0.47	0.45	0.45	0.47	0.43	511,332
October 31, 2025	0.45	0.44	0.44	0.48	0.44	405,969
October 30, 2025	0.45	0.47	0.47	0.48	0.44	233,300
October 29, 2025	0.5	0.46	0.46	0.5	0.45	303,348
October 28, 2025	0.46	0.5	0.5	0.52	0.45	1.6M
October 27, 2025	0.49	0.46	0.46	0.5	0.46	2.74M
October 24, 2025	0.46	0.51	0.51	0.52	0.45	26.25M
October 23, 2025	0.45	0.47	0.47	0.5	0.44	605,122
October 22, 2025	0.43	0.42	0.42	0.43	0.42	737,121
October 21, 2025	0.43	0.43	0.43	0.44	0.42	360,606
October 20, 2025	0.49	0.44	0.44	0.49	0.44	555,957
October 17, 2025	0.48	0.49	0.49	0.5	0.47	116,866
October 16, 2025	0.51	0.5	0.5	0.51	0.47	154,234
October 15, 2025	0.49	0.5	0.5	0.51	0.48	299,899
October 14, 2025	0.48	0.51	0.51	0.51	0.47	182,698
October 13, 2025	0.5	0.5	0.5	0.51	0.48	241,841
October 10, 2025	0.5	0.51	0.51	0.52	0.48	216,652
October 09, 2025	0.53	0.51	0.51	0.55	0.49	374,344
October 08, 2025	0.56	0.53	0.53	0.57	0.53	315,809
October 07, 2025	0.59	0.56	0.56	0.61	0.53	705,730
October 06, 2025	0.65	0.6	0.6	0.67	0.58	887,000
October 03, 2025	0.61	0.63	0.63	0.7	0.6	1.52M
October 02, 2025	0.59	0.6	0.6	0.64	0.59	1.21M
October 01, 2025	0.51	0.59	0.59	0.64	0.5	3.94M
September 30, 2025	0.66	0.62	0.62	0.74	0.53	130.63M
September 29, 2025	0.45	0.45	0.45	0.45	0.43	163,145
September 26, 2025	0.42	0.45	0.45	0.46	0.41	203,730
September 25, 2025	0.4	0.42	0.42	0.44	0.39	569,897
September 24, 2025	0.45	0.44	0.44	0.46	0.42	513,700
September 23, 2025	0.48	0.44	0.44	0.49	0.41	722,024
September 22, 2025	0.46	0.47	0.47	0.49	0.45	429,000
September 19, 2025	0.5	0.48	0.48	0.52	0.48	512,947

Sky Quarry Inc. (SKYQ) NASDAQ